Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.731 | 5.858 | 5.731 | 5.789 | 9,392,345 | +0.06(+1.00%) |
Jan 30, 2003 | 5.916 | 5.935 | 5.724 | 5.731 | 8,511,031 | -0.15(-2.61%) |
Jan 29, 2003 | 5.908 | 5.996 | 5.835 | 5.885 | 6,974,661 | -0.12(-1.98%) |
Jan 28, 2003 | 5.881 | 6.046 | 5.847 | 6.004 | 6,190,054 | +0.12(+2.09%) |
Jan 27, 2003 | 5.946 | 6.046 | 5.812 | 5.881 | 8,262,876 | -0.16(-2.73%) |
Jan 24, 2003 | 6.192 | 6.223 | 5.946 | 6.046 | 7,800,974 | -0.14(-2.29%) |
Jan 23, 2003 | 6.238 | 6.326 | 6.123 | 6.188 | 5,804,267 | -0.06(-0.98%) |
Jan 22, 2003 | 6.150 | 6.368 | 6.142 | 6.249 | 10,779,874 | +0.08(+1.31%) |
Jan 21, 2003 | 6.265 | 6.292 | 6.161 | 6.169 | 6,438,990 | -0.10(-1.53%) |
Jan 17, 2003 | 6.234 | 6.349 | 6.215 | 6.265 | 8,806,627 | -0.01(-0.12%) |
Jan 16, 2003 | 6.226 | 6.330 | 6.219 | 6.272 | 10,392,524 | +0.07(+1.11%) |
Jan 15, 2003 | 6.261 | 6.261 | 6.169 | 6.203 | 8,804,802 | -0.05(-0.80%) |
Jan 14, 2003 | 6.253 | 6.276 | 6.192 | 6.253 | 8,926,012 | -0.03(-0.49%) |
Jan 13, 2003 | 6.234 | 6.326 | 6.142 | 6.284 | 6,718,686 | +0.11(+1.74%) |
Jan 10, 2003 | 6.100 | 6.223 | 6.100 | 6.176 | 8,471,409 | +0.00(+0.00%) |
Jan 09, 2003 | 6.146 | 6.207 | 6.142 | 6.176 | 8,231,074 | +0.04(+0.69%) |
Jan 08, 2003 | 6.130 | 6.199 | 6.092 | 6.134 | 6,165,290 | +0.00(+0.06%) |
Jan 07, 2003 | 6.100 | 6.134 | 6.023 | 6.130 | 7,188,147 | -0.02(-0.31%) |
Jan 06, 2003 | 6.119 | 6.161 | 6.092 | 6.150 | 6,597,997 | +0.01(+0.19%) |
Jan 03, 2003 | 6.119 | 6.165 | 6.061 | 6.138 | 6,410,838 | +0.01(+0.13%) |
Jan 02, 2003 | 6.023 | 6.230 | 6.004 | 6.130 | 12,705,681 | +0.20(+3.43%) |
Dec 31, 2002 | 5.908 | 5.985 | 5.885 | 5.927 | 4,400,837 | -0.03(-0.52%) |
Dec 30, 2002 | 5.793 | 5.985 | 5.793 | 5.958 | 7,092,743 | +0.13(+2.24%) |
Dec 27, 2002 | 5.893 | 5.939 | 5.774 | 5.827 | 5,812,347 | -0.10(-1.68%) |
Dec 26, 2002 | 5.835 | 6.012 | 5.835 | 5.927 | 4,965,441 | +0.10(+1.64%) |
Dec 24, 2002 | 5.812 | 5.877 | 5.797 | 5.831 | 2,679,133 | -0.01(-0.13%) |
Dec 23, 2002 | 5.754 | 5.958 | 5.716 | 5.839 | 8,782,124 | +0.12(+2.15%) |
Dec 20, 2002 | 5.647 | 5.774 | 5.616 | 5.716 | 20,650,282 | +0.06(+1.09%) |
Dec 19, 2002 | 5.785 | 5.881 | 5.647 | 5.655 | 9,913,418 | -0.16(-2.71%) |
Dec 18, 2002 | 5.889 | 5.904 | 5.793 | 5.812 | 11,458,911 | -0.09(-1.56%) |
Dec 17, 2002 | 5.946 | 5.954 | 5.812 | 5.904 | 7,567,417 | -0.04(-0.71%) |
Dec 16, 2002 | 5.789 | 5.950 | 5.754 | 5.946 | 6,912,883 | +0.16(+2.85%) |
Dec 13, 2002 | 5.670 | 5.831 | 5.666 | 5.781 | 7,586,185 | +0.08(+1.41%) |
Dec 12, 2002 | 5.697 | 5.770 | 5.682 | 5.701 | 8,076,760 | -0.05(-0.80%) |
Dec 11, 2002 | 5.793 | 5.931 | 5.697 | 5.747 | 12,608,452 | -0.12(-2.09%) |
Dec 10, 2002 | 5.716 | 5.893 | 5.639 | 5.870 | 13,194,952 | +0.08(+1.32%) |
Dec 09, 2002 | 5.797 | 5.931 | 5.685 | 5.793 | 7,130,279 | -0.12(-1.95%) |
Dec 06, 2002 | 5.793 | 5.923 | 5.754 | 5.908 | 7,122,198 | +0.04(+0.72%) |
Dec 05, 2002 | 5.985 | 5.985 | 5.831 | 5.866 | 6,542,996 | -0.12(-1.99%) |
Dec 04, 2002 | 5.754 | 6.061 | 5.659 | 5.985 | 12,725,752 | +0.23(+4.07%) |
Dec 03, 2002 | 6.150 | 6.150 | 5.724 | 5.751 | 12,465,867 | -0.40(-6.43%) |
Dec 02, 2002 | 6.153 | 6.188 | 6.004 | 6.146 | 9,950,172 | +0.11(+1.84%) |
Nov 29, 2002 | 5.965 | 6.065 | 5.965 | 6.035 | 2,520,387 | +0.03(+0.51%) |
Nov 27, 2002 | 5.965 | 6.107 | 5.893 | 6.004 | 6,120,977 | +0.06(+0.97%) |
Nov 26, 2002 | 5.908 | 6.077 | 5.893 | 5.946 | 8,907,244 | +0.03(+0.58%) |
Nov 25, 2002 | 6.023 | 6.215 | 5.781 | 5.912 | 15,836,288 | -0.21(-3.39%) |
Nov 22, 2002 | 6.100 | 6.234 | 6.054 | 6.119 | 14,352,313 | +0.17(+2.90%) |
Nov 21, 2002 | 5.716 | 6.004 | 5.701 | 5.946 | 8,564,989 | +0.15(+2.65%) |
Nov 20, 2002 | 5.639 | 5.793 | 5.639 | 5.793 | 8,323,872 | +0.06(+1.00%) |
Nov 19, 2002 | 5.620 | 5.889 | 5.570 | 5.735 | 10,849,733 | +0.08(+1.36%) |
Nov 18, 2002 | 5.486 | 5.716 | 5.486 | 5.659 | 10,860,942 | +0.21(+3.87%) |
Nov 15, 2002 | 5.217 | 5.474 | 5.217 | 5.448 | 10,605,749 | +0.14(+2.68%) |
Nov 14, 2002 | 5.179 | 5.325 | 5.052 | 5.306 | 14,015,792 | +0.14(+2.75%) |
Nov 13, 2002 | 5.056 | 5.313 | 5.018 | 5.164 | 12,615,490 | +0.06(+1.20%) |
Nov 12, 2002 | 5.409 | 5.448 | 5.045 | 5.102 | 12,443,710 | -0.20(-3.76%) |
Nov 11, 2002 | 5.409 | 5.448 | 5.294 | 5.302 | 10,291,385 | -0.11(-1.99%) |
Nov 08, 2002 | 5.751 | 5.751 | 5.348 | 5.409 | 17,470,408 | -0.34(-5.87%) |
Nov 07, 2002 | 5.843 | 5.843 | 5.647 | 5.747 | 9,165,826 | -0.09(-1.51%) |
Nov 06, 2002 | 5.850 | 5.900 | 5.682 | 5.835 | 10,688,641 | +0.02(+0.40%) |
Nov 05, 2002 | 5.858 | 5.870 | 5.693 | 5.812 | 10,564,303 | +0.03(+0.53%) |
Nov 04, 2002 | 5.754 | 5.866 | 5.735 | 5.781 | 8,899,685 | +0.07(+1.14%) |